Elang Mahkota Teknologi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 498.00 | 500.00 | 468.00 | 470.00 | 433.62 | 37,488,000 |
| 2024-01-26 | 520.00 | 520.00 | 490.00 | 496.00 | 457.61 | 40,243,500 |
| 2024-01-25 | 525.00 | 525.00 | 515.00 | 520.00 | 479.75 | 9,345,300 |
| 2024-01-24 | 535.00 | 535.00 | 515.00 | 525.00 | 484.37 | 16,254,800 |
| 2024-01-23 | 535.00 | 535.00 | 520.00 | 535.00 | 493.59 | 21,612,300 |
| 2024-01-22 | 540.00 | 550.00 | 520.00 | 535.00 | 493.59 | 47,978,800 |
| 2024-01-19 | 555.00 | 555.00 | 535.00 | 535.00 | 493.59 | 18,941,000 |
| 2024-01-18 | 550.00 | 555.00 | 545.00 | 555.00 | 512.04 | 12,058,300 |
| 2024-01-17 | 555.00 | 555.00 | 540.00 | 550.00 | 507.43 | 16,556,200 |
| 2024-01-16 | 545.00 | 560.00 | 545.00 | 550.00 | 507.43 | 20,503,600 |
| 2024-01-15 | 555.00 | 555.00 | 540.00 | 545.00 | 502.82 | 29,217,100 |
| 2024-01-12 | 560.00 | 570.00 | 550.00 | 555.00 | 512.04 | 17,365,200 |
| 2024-01-11 | 580.00 | 580.00 | 560.00 | 560.00 | 516.66 | 19,648,600 |
| 2024-01-10 | 555.00 | 585.00 | 555.00 | 575.00 | 530.50 | 24,430,600 |
| 2024-01-09 | 565.00 | 580.00 | 550.00 | 555.00 | 512.04 | 25,473,400 |
| 2024-01-08 | 570.00 | 570.00 | 555.00 | 555.00 | 512.04 | 11,534,900 |
| 2024-01-05 | 570.00 | 580.00 | 565.00 | 565.00 | 521.27 | 14,253,400 |
| 2024-01-04 | 575.00 | 575.00 | 565.00 | 565.00 | 521.27 | 7,807,400 |
| 2024-01-03 | 580.00 | 585.00 | 570.00 | 575.00 | 530.50 | 6,593,100 |
| 2024-01-02 | 590.00 | 600.00 | 570.00 | 585.00 | 539.72 | 19,676,600 |
| 2023-12-29 | 570.00 | 590.00 | 565.00 | 590.00 | 544.34 | 42,760,200 |
| 2023-12-28 | 565.00 | 570.00 | 555.00 | 565.00 | 521.27 | 11,681,700 |
| 2023-12-27 | 550.00 | 570.00 | 545.00 | 560.00 | 516.66 | 19,977,700 |
| 2023-12-22 | 555.00 | 570.00 | 540.00 | 545.00 | 502.82 | 11,602,800 |
| 2023-12-21 | 565.00 | 570.00 | 550.00 | 555.00 | 512.04 | 14,662,400 |
| 2023-12-20 | 560.00 | 575.00 | 555.00 | 565.00 | 521.27 | 13,076,100 |
| 2023-12-19 | 575.00 | 575.00 | 560.00 | 565.00 | 521.27 | 7,540,500 |
| 2023-12-18 | 575.00 | 575.00 | 550.00 | 570.00 | 525.88 | 17,453,900 |
| 2023-12-15 | 580.00 | 595.00 | 555.00 | 570.00 | 525.88 | 102,288,700 |
| 2023-12-14 | 565.00 | 600.00 | 560.00 | 575.00 | 530.50 | 31,062,500 |
| 2023-12-13 | 540.00 | 555.00 | 525.00 | 555.00 | 512.04 | 30,633,700 |
| 2023-12-12 | 550.00 | 550.00 | 530.00 | 540.00 | 498.21 | 32,545,500 |
| 2023-12-11 | 580.00 | 595.00 | 540.00 | 550.00 | 507.43 | 24,844,200 |
| 2023-12-08 | 600.00 | 620.00 | 575.00 | 580.00 | 535.11 | 42,934,900 |
| 2023-12-07 | 610.00 | 625.00 | 580.00 | 605.00 | 558.17 | 41,420,400 |
| 2023-12-06 | 635.00 | 635.00 | 605.00 | 605.00 | 558.17 | 27,785,100 |
| 2023-12-05 | 650.00 | 650.00 | 625.00 | 630.00 | 581.24 | 20,053,600 |
| 2023-12-04 | 655.00 | 665.00 | 640.00 | 645.00 | 595.08 | 32,551,400 |
| 2023-12-01 | 645.00 | 655.00 | 620.00 | 655.00 | 604.30 | 50,472,100 |
| 2023-11-30 | 620.00 | 670.00 | 620.00 | 645.00 | 595.08 | 271,101,000 |
| 2023-11-29 | 635.00 | 640.00 | 610.00 | 615.00 | 567.40 | 33,601,200 |
| 2023-11-28 | 640.00 | 640.00 | 620.00 | 635.00 | 585.85 | 39,755,100 |
| 2023-11-27 | 630.00 | 660.00 | 615.00 | 630.00 | 581.24 | 79,773,600 |
| 2023-11-24 | 625.00 | 635.00 | 610.00 | 630.00 | 581.24 | 39,426,700 |
| 2023-11-23 | 590.00 | 640.00 | 590.00 | 625.00 | 576.63 | 77,087,700 |
| 2023-11-22 | 580.00 | 590.00 | 570.00 | 590.00 | 544.34 | 23,338,900 |
| 2023-11-21 | 585.00 | 585.00 | 565.00 | 580.00 | 535.11 | 23,507,600 |
| 2023-11-20 | 575.00 | 580.00 | 565.00 | 580.00 | 535.11 | 14,242,700 |
| 2023-11-17 | 575.00 | 585.00 | 565.00 | 575.00 | 530.50 | 16,181,200 |
| 2023-11-16 | 580.00 | 590.00 | 565.00 | 580.00 | 535.11 | 34,025,600 |
| 2023-11-15 | 575.00 | 590.00 | 565.00 | 580.00 | 535.11 | 81,638,000 |
| 2023-11-14 | 555.00 | 555.00 | 525.00 | 540.00 | 498.21 | 20,727,600 |
| 2023-11-13 | 565.00 | 570.00 | 545.00 | 555.00 | 512.04 | 9,319,700 |
| 2023-11-10 | 555.00 | 565.00 | 550.00 | 560.00 | 516.66 | 9,936,400 |
| 2023-11-09 | 540.00 | 570.00 | 540.00 | 555.00 | 512.04 | 24,892,800 |
| 2023-11-08 | 535.00 | 550.00 | 520.00 | 540.00 | 498.21 | 10,905,600 |
| 2023-11-07 | 540.00 | 545.00 | 525.00 | 535.00 | 493.59 | 11,103,200 |
| 2023-11-06 | 545.00 | 550.00 | 530.00 | 540.00 | 498.21 | 12,337,300 |
| 2023-11-03 | 520.00 | 545.00 | 510.00 | 535.00 | 493.59 | 23,646,100 |
| 2023-11-02 | 494.00 | 520.00 | 494.00 | 510.00 | 470.53 | 22,930,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 5.0000 IDR |
| 2025-11-20 | 5.0000 IDR |
| 2025-05-08 | 33.0000 IDR |
| 2024-06-25 | 4.0000 IDR |
| 2023-06-23 | 5.0000 IDR |
| 2022-09-16 | 5.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.